Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	Frankfurt	EUR	Delayed
1F9	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

34.10 +0.51 +1.52%

03:59:59 - Closed. Currency in USD

After Hours

34.49

+0.39

+1.14%

8:33:09 - Real-time Data

Type: Equity

Market: United States

Volume: 1,371,726
Bid/Ask: 0.00 / 0.00
Day's Range: 33.80 - 35.18

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 03, 2026 19:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.4	23	0	12.50	0	0%	0	0.65	0
FIVN Call 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|12.50C Delta0.9996 Imp Vol1.5781 Bid20.4 Gamma0.0001 Theoretical21.93 Ask23 Theta-0.0018 Intrinsic Value21.58 Volume0 Vega0.0001 Time Value-21.58 Open Interest0 Rho0.0051 Delta / Theta-550.724 FIVN Put 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|12.50P Delta-0.0294 Imp Vol3.1936 Bid0 Gamma0.003 Theoretical0.33 Ask0.65 Theta-0.0495 Intrinsic Value-21.58 Volume0 Vega0.0047 Time Value21.58 Open Interest1 Rho-0.0005 Delta / Theta0.593
0	0%	18.2	20.7	0	15.00	0	0%	0	0.15	0
FIVN Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|15.00C Delta0.9956 Imp Vol1.6724 Bid18.2 Gamma0.0011 Theoretical19.45 Ask20.7 Theta-0.0065 Intrinsic Value19.08 Volume0 Vega0.0009 Time Value-19.08 Open Interest0 Rho0.0061 Delta / Theta-154.2426 FIVN Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|15.00P Delta-0.0131 Imp Vol2.035 Bid0 Gamma0.0024 Theoretical0.08 Ask0.15 Theta-0.0159 Intrinsic Value-19.08 Volume0 Vega0.0024 Time Value19.08 Open Interest2 Rho-0.0002 Delta / Theta0.8242
0	0%	15.8	18	0	17.50	0	0%	0	0.65	0
FIVN Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|17.50C Delta0.9984 Imp Vol1.1778 Bid15.8 Gamma0.0006 Theoretical16.94 Ask18 Theta-0.0031 Intrinsic Value16.58 Volume0 Vega0.0004 Time Value-16.58 Open Interest10 Rho0.0072 Delta / Theta-320.631 FIVN Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|17.50P Delta-0.0427 Imp Vol2.2379 Bid0 Gamma0.0058 Theoretical0.32 Ask0.65 Theta-0.0471 Intrinsic Value-16.58 Volume0 Vega0.0063 Time Value16.58 Open Interest7 Rho-0.0007 Delta / Theta0.9061
					34.08	Price @ Sep 03, 2026 19:30 GMT
1.35	20.54%	1.15	1.25	419	35.00	0	0%	1.75	2.05	0
FIVN Call 35.00 Exp: Sep 18, 2026 Last: 1.35 Chg.: 20.54% SymbolFIVN\|20260918\|35.00C Delta0.4501 Imp Vol0.5432 Bid1.15 Gamma0.1049 Theoretical1.2 Ask1.25 Theta-0.0512 Intrinsic Value-0.92 Volume419 Vega0.0275 Time Value2.27 Open Interest1,117 Rho0.0058 Delta / Theta-8.793 FIVN Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|35.00P Delta-0.5311 Imp Vol0.5754 Bid1.75 Gamma0.0994 Theoretical1.9 Ask2.05 Theta-0.0515 Intrinsic Value0.92 Volume0 Vega0.0277 Time Value-0.92 Open Interest10 Rho-0.007 Delta / Theta10.3135
0.53	0%	0.45	0.75	12	37.50	0	0%	3.5	3.9	0
FIVN Call 37.50 Exp: Sep 18, 2026 Last: 0.53 Chg.: 0% SymbolFIVN\|20260918\|37.50C Delta0.2533 Imp Vol0.6044 Bid0.45 Gamma0.0762 Theoretical0.6 Ask0.75 Theta-0.0456 Intrinsic Value-3.42 Volume12 Vega0.0222 Time Value3.95 Open Interest70 Rho0.0033 Delta / Theta-5.5575 FIVN Put 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|37.50P Delta-0.7341 Imp Vol0.6126 Bid3.5 Gamma0.0773 Theoretical3.7 Ask3.9 Theta-0.0445 Intrinsic Value3.42 Volume0 Vega0.0229 Time Value-3.42 Open Interest64 Rho-0.0092 Delta / Theta16.5101
0	0%	0.2	0.4	0	40.00	0	0%	5	6.4	0
FIVN Call 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|40.00C Delta0.1394 Imp Vol0.6406 Bid0.2 Gamma0.0497 Theoretical0.3 Ask0.4 Theta-0.0335 Intrinsic Value-5.92 Volume0 Vega0.0155 Time Value5.92 Open Interest252 Rho0.0018 Delta / Theta-4.161 FIVN Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|40.00P Delta-0.9138 Imp Vol0.53 Bid5 Gamma0.0436 Theoretical5.7 Ask6.4 Theta-0.0171 Intrinsic Value5.92 Volume0 Vega0.0109 Time Value-5.92 Open Interest0 Rho-0.0088 Delta / Theta53.3501

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,069.42	+0.00	+0.00%
Nikkei 225	64,715.50	+501.02	+0.78%
Shanghai	3,978.36	+36.27	+0.92%
US 500	7,747.6	0.0	0.00%
US Tech 100	29,494.9	+12.6	+0.04%
DAX	26,003.32	+163.99	+0.63%
Dollar Index	98.965	-0.010	-0.01%

Crude Oil WTI	91.91	+0.61	+0.67%
Brent Oil	96.00	+0.18	+0.19%
Natural Gas	2.927	-0.001	-0.03%
Gold	4,518.19	-21.71	-0.48%
Silver	67.373	-0.331	-0.49%
US Soybeans	1,318.13	+3.63	+0.28%
Copper	6.6873	+0.0163	+0.24%

Philippines 2Y	6.397	0.000	0.00%
Philippines 10Y	7.261	0.000	0.00%
Philippines 20Y	7.475	0.000	0.00%
U.S. 2Y	4.342	+0.008	+0.18%
U.S. 10Y	4.769	+0.007	+0.15%
U.S. 30Y	5.249	+0.006	+0.11%
Germany 10Y	3.3500	-0.0261	-0.77%

Alphabet C	339.08	+5.30	+1.59%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.22	+1.20	+1.52%
Booking	195.13	-4.47	-2.24%
Apple	328.21	+3.25	+1.00%
Alibaba ADR	111.81	0.00	0.00%
Tesla	376.37	+19.36	+5.42%

Recent Quotes

Name	Price	Chg.	Chg. %
FIVN	34.10	+0.51	+1.52%
FNDX	0.18	-0.00	0.00%
INEG	600.15	0.00	0.00%
PLX	2.620	+0.030	+1.16%
CESp	0.07	0.00	0.00%

Market Movers

Name	Last	Chg. %
ABS CBN	3.630	+0.00%
Ayala	497.00	+0.00%
Abacore Capital	0.3400	0.00%
Atok Big Wedge	1.900	0.00%
Bloomberry Resorts	2.310	0.00%
Philippine Business Bank	7.00	0.00%
D&L Industries	3.600	0.00%

Name	Last	Chg. %
ABS CBN	3.630	+0.00%
Ayala	497.00	+0.00%
Abacore Capital	0.3400	0.00%
Atok Big Wedge	1.900	0.00%
Bloomberry Resorts	2.310	0.00%
Philippine Business Bank	7.00	0.00%
D&L Industries	3.600	0.00%

Name	Last	Chg. %
ABS CBN	3.630	+0.00%
Ayala	497.00	+0.00%
Abacore Capital	0.3400	0.00%
Atok Big Wedge	1.900	0.00%
Bloomberry Resorts	2.310	0.00%
Philippine Business Bank	7.00	0.00%
D&L Industries	3.600	0.00%